Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 265.00
+2.00 (0.76%)
At close: Apr 29, 2026
BST:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.00 | 270.00 | 262.00 | 263.00 | 263.00 | -1.87% | 102 |
| Apr 27, 2026 | 269.00 | 270.00 | 263.00 | 268.00 | 268.00 | 0.75% | 102 |
| Apr 24, 2026 | 280.00 | 281.00 | 260.00 | 266.00 | 266.00 | -4.66% | 188 |
| Apr 23, 2026 | 282.00 | 284.00 | 277.00 | 279.00 | 279.00 | -1.06% | 214 |
| Apr 22, 2026 | 287.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.70% | 21 |
| Apr 21, 2026 | 294.00 | 296.00 | 283.00 | 284.00 | 284.00 | -3.07% | 1 |
| Apr 20, 2026 | 295.00 | 298.00 | 290.00 | 293.00 | 293.00 | -1.35% | - |
| Apr 17, 2026 | 297.00 | 304.00 | 295.00 | 297.00 | 297.00 | - | - |
| Apr 16, 2026 | 301.00 | 305.00 | 296.00 | 297.00 | 297.00 | -1.00% | - |
| Apr 15, 2026 | 295.00 | 305.00 | 292.00 | 300.00 | 300.00 | 1.35% | 2 |
| Apr 14, 2026 | 297.00 | 302.00 | 293.00 | 296.00 | 296.00 | -0.34% | - |
| Apr 13, 2026 | 284.00 | 299.00 | 284.00 | 297.00 | 297.00 | 2.77% | - |
| Apr 10, 2026 | 305.00 | 305.00 | 287.00 | 289.00 | 289.00 | -5.86% | 5 |
| Apr 9, 2026 | 310.00 | 313.00 | 301.00 | 307.00 | 307.00 | -1.92% | - |
| Apr 8, 2026 | 309.00 | 314.00 | 309.00 | 313.00 | 313.00 | 3.64% | 60 |
| Apr 7, 2026 | 310.00 | 312.00 | 299.00 | 302.00 | 302.00 | -2.89% | 2 |
| Apr 2, 2026 | 308.00 | 315.00 | 307.00 | 311.00 | 311.00 | -0.96% | - |
| Apr 1, 2026 | 294.00 | 317.00 | 290.00 | 314.00 | 314.00 | 9.03% | 3 |
| Mar 31, 2026 | 277.00 | 290.00 | 277.00 | 288.00 | 288.00 | 3.97% | - |
| Mar 30, 2026 | 272.00 | 282.00 | 263.00 | 277.00 | 277.00 | -2.46% | 1 |
| Mar 27, 2026 | 285.00 | 287.00 | 284.00 | 284.00 | 284.00 | -0.35% | - |
| Mar 26, 2026 | 296.00 | 297.00 | 283.00 | 285.00 | 285.00 | -4.04% | - |
| Mar 25, 2026 | 293.00 | 298.00 | 292.00 | 297.00 | 297.00 | 1.71% | - |
| Mar 24, 2026 | 295.00 | 299.00 | 286.00 | 292.00 | 292.00 | -1.68% | 45 |
| Mar 23, 2026 | 297.00 | 303.00 | 286.00 | 297.00 | 297.00 | -1.33% | - |
| Mar 20, 2026 | 310.00 | 313.00 | 300.00 | 301.00 | 301.00 | -3.22% | - |
| Mar 19, 2026 | 319.00 | 319.00 | 307.00 | 311.00 | 311.00 | -3.12% | 11 |
| Mar 18, 2026 | 326.00 | 334.00 | 319.00 | 321.00 | 321.00 | -1.23% | 32 |
| Mar 17, 2026 | 323.00 | 325.00 | 314.00 | 325.00 | 325.00 | 0.31% | 66 |
| Mar 16, 2026 | 321.00 | 329.00 | 319.00 | 324.00 | 324.00 | 1.89% | 454 |
| Mar 13, 2026 | 311.00 | 323.00 | 309.00 | 318.00 | 318.00 | 2.25% | 2 |
| Mar 12, 2026 | 309.00 | 318.00 | 306.00 | 311.00 | 311.00 | 1.30% | 7 |
| Mar 11, 2026 | 328.00 | 329.00 | 302.00 | 307.00 | 307.00 | -6.40% | 83 |
| Mar 10, 2026 | 321.00 | 331.00 | 319.00 | 328.00 | 328.00 | 1.55% | - |
| Mar 9, 2026 | 313.00 | 327.00 | 310.00 | 323.00 | 323.00 | 2.22% | 8 |
| Mar 6, 2026 | 311.00 | 319.00 | 310.00 | 316.00 | 316.00 | 2.27% | 60 |
| Mar 5, 2026 | 326.00 | 330.00 | 307.00 | 309.00 | 309.00 | -5.79% | 2 |
| Mar 4, 2026 | 316.00 | 328.00 | 311.00 | 328.00 | 328.00 | 3.80% | 77 |
| Mar 3, 2026 | 327.00 | 327.00 | 314.00 | 316.00 | 316.00 | -3.95% | - |
| Mar 2, 2026 | 339.00 | 340.00 | 323.00 | 329.00 | 329.00 | -0.90% | 140 |
| Feb 27, 2026 | 331.00 | 336.00 | 329.00 | 332.00 | 332.00 | -0.30% | - |
| Feb 26, 2026 | 334.00 | 335.00 | 327.00 | 333.00 | 333.00 | -0.89% | - |
| Feb 25, 2026 | 341.00 | 344.00 | 330.00 | 336.00 | 336.00 | -2.33% | - |
| Feb 24, 2026 | 336.00 | 345.00 | 336.00 | 344.00 | 344.00 | 1.78% | 4 |
| Feb 23, 2026 | 340.00 | 345.00 | 335.00 | 338.00 | 338.00 | -2.03% | 40 |
| Feb 20, 2026 | 348.00 | 352.00 | 343.00 | 345.00 | 345.00 | -0.29% | 18 |
| Feb 19, 2026 | 336.00 | 348.00 | 335.00 | 346.00 | 346.00 | 2.67% | 23 |
| Feb 18, 2026 | 321.00 | 340.00 | 319.00 | 337.00 | 337.00 | 5.64% | 2 |
| Feb 17, 2026 | 322.00 | 323.00 | 313.00 | 319.00 | 319.00 | -1.54% | - |
| Feb 16, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 0.93% | 120 |